California BanCorp BCAL
NASDAQ · United States · Finance
$21.78+0.23 (+1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21.78 | +1.07% | $21.71 | $21.89 | $21.58 | 230.50K |
| 2026-10-01 | $21.55 | +0.94% | $21.32 | $21.56 | $20.71 | 190.70K |
| 2026-09-30 | $21.35 | -0.28% | $21.47 | $21.51 | $21.16 | 189.50K |
| 2026-09-29 | $21.41 | -0.83% | $21.69 | $22.20 | $21.33 | 243.20K |
| 2026-09-28 | $21.59 | -0.23% | $21.55 | $21.72 | $21.44 | 139.00K |
| 2026-09-25 | $21.64 | +0.23% | $21.60 | $21.82 | $21.56 | 183.70K |
| 2026-09-24 | $21.59 | +0.33% | $21.57 | $21.72 | $21.49 | 255.90K |
| 2026-09-23 | $21.52 | +0.09% | $21.44 | $21.72 | $21.44 | 402.20K |
| 2026-09-22 | $21.50 | -0.05% | $21.60 | $21.73 | $21.43 | 176.20K |
| 2026-09-21 | $21.51 | -1.33% | $21.73 | $21.89 | $21.51 | 313.10K |
| 2026-09-18 | $21.80 | -0.46% | $21.74 | $21.92 | $21.59 | 574.40K |
| 2026-09-17 | $21.90 | +1.25% | $21.82 | $21.92 | $21.60 | 142.80K |
| 2026-09-16 | $21.63 | -2.08% | $22.11 | $22.41 | $21.33 | 328.60K |
| 2026-09-15 | $22.09 | +0.27% | $22.00 | $22.15 | $21.96 | 274.80K |
| 2026-09-14 | $22.03 | +1.01% | $21.81 | $22.21 | $21.81 | 283.20K |
| 2026-09-11 | $21.81 | -0.05% | $21.98 | $22.10 | $21.58 | 174.80K |
| 2026-09-10 | $21.82 | +1.54% | $21.53 | $21.84 | $21.37 | 344.60K |
| 2026-09-09 | $21.49 | -1.10% | $21.57 | $21.74 | $21.42 | 144.60K |
| 2026-09-08 | $21.73 | -0.78% | $21.89 | $21.90 | $21.35 | 193.10K |
| 2026-09-04 | $21.90 | +1.06% | $21.57 | $21.96 | $21.57 | 178.10K |
| 2026-09-03 | $21.67 | +0.65% | $21.68 | $21.87 | $21.55 | 173.30K |
| 2026-09-02 | $21.53 | +2.09% | $21.13 | $21.61 | $21.03 | 187.00K |
| 2026-09-01 | $21.09 | -0.89% | $21.24 | $21.39 | $21.00 | 145.80K |
| 2026-08-31 | $21.28 | +0.05% | $21.27 | $21.33 | $21.13 | 159.00K |
| 2026-08-28 | $21.27 | -0.33% | $21.43 | $21.53 | $21.21 | 146.10K |
| 2026-08-27 | $21.34 | -0.09% | $21.33 | $21.42 | $21.06 | 108.10K |
| 2026-08-26 | $21.36 | -0.05% | $21.41 | $21.60 | $21.13 | 135.20K |
| 2026-08-25 | $21.37 | -0.47% | $21.53 | $21.86 | $21.24 | 138.10K |
| 2026-08-24 | $21.47 | +0.51% | $21.47 | $21.60 | $21.29 | 110.00K |
| 2026-08-21 | $21.36 | +0.75% | $21.42 | $21.51 | $21.17 | 182.30K |
| 2026-08-20 | $21.20 | +0.66% | $20.99 | $21.22 | $20.80 | 123.40K |
| 2026-08-19 | $21.06 | -2.68% | $21.71 | $21.77 | $21.04 | 266.80K |
| 2026-08-18 | $21.64 | +1.07% | $21.31 | $21.64 | $21.14 | 121.50K |
| 2026-08-17 | $21.41 | -1.25% | $21.51 | $21.78 | $21.38 | 143.70K |
| 2026-08-14 | $21.68 | -0.28% | $21.70 | $21.92 | $21.58 | 106.50K |
| 2026-08-13 | $21.74 | -0.28% | $21.91 | $21.98 | $21.70 | 141.40K |
| 2026-08-12 | $21.80 | +1.44% | $21.60 | $21.84 | $21.58 | 130.00K |
| 2026-08-11 | $21.49 | +0.47% | $21.43 | $21.55 | $21.15 | 147.70K |
| 2026-08-10 | $21.39 | +0.66% | $21.14 | $21.39 | $21.00 | 206.80K |
| 2026-08-07 | $21.25 | -0.56% | $21.40 | $21.41 | $21.19 | 110.00K |
| 2026-08-06 | $21.37 | -0.19% | $21.57 | $21.62 | $21.30 | 131.00K |
| 2026-08-05 | $21.41 | -0.74% | $21.50 | $21.65 | $21.25 | 118.40K |
| 2026-08-04 | $21.57 | +0.56% | $21.58 | $21.79 | $21.37 | 172.50K |
| 2026-08-03 | $21.45 | +0.70% | $21.58 | $21.75 | $20.49 | 265.80K |
| 2026-07-31 | $21.30 | +0.66% | $21.14 | $21.48 | $21.03 | 235.80K |
| 2026-07-30 | $21.16 | -1.63% | $21.59 | $21.69 | $21.12 | 157.50K |
| 2026-07-29 | $21.51 | -0.05% | $21.36 | $21.82 | $21.36 | 256.80K |
| 2026-07-28 | $21.52 | +1.46% | $21.16 | $21.75 | $21.16 | 218.30K |
| 2026-07-27 | $21.21 | +0.90% | $21.50 | $22.00 | $21.19 | 323.10K |
| 2026-07-24 | $21.02 | +1.30% | $20.90 | $21.16 | $20.73 | 230.20K |
| 2026-07-23 | $20.75 | -0.38% | $20.46 | $20.83 | $20.40 | 313.60K |
| 2026-07-22 | $20.83 | -1.84% | $21.13 | $21.18 | $20.67 | 338.30K |
| 2026-07-21 | $21.22 | +0.52% | $21.01 | $21.30 | $20.82 | 432.20K |
| 2026-07-20 | $21.11 | -0.57% | $21.25 | $21.28 | $20.89 | 201.30K |
| 2026-07-17 | $21.23 | -1.62% | $21.45 | $21.57 | $21.13 | 167.40K |
| 2026-07-16 | $21.58 | +3.20% | $20.98 | $21.71 | $20.96 | 348.70K |
| 2026-07-15 | $20.91 | -0.14% | $20.97 | $21.18 | $20.90 | 126.60K |
| 2026-07-14 | $20.94 | -0.85% | $21.19 | $21.29 | $20.83 | 212.90K |
| 2026-07-13 | $21.12 | +2.23% | $20.68 | $21.12 | $20.55 | 344.20K |
| 2026-07-10 | $20.66 | +0.88% | $20.45 | $21.34 | $20.36 | 145.40K |
| 2026-07-09 | $20.48 | +1.04% | $20.27 | $20.67 | $20.27 | 178.20K |
| 2026-07-08 | $20.27 | -1.65% | $20.49 | $20.96 | $20.19 | 143.70K |
| 2026-07-07 | $20.61 | -1.43% | $20.99 | $21.19 | $20.59 | 153.70K |
| 2026-07-06 | $20.91 | +0.24% | $20.84 | $21.08 | $20.71 | 141.10K |
| 2026-07-02 | $20.86 | -1.46% | $21.25 | $21.50 | $20.77 | 177.40K |
| 2026-07-01 | $21.17 | +1.58% | $20.84 | $21.20 | $20.74 | 225.80K |
| 2026-06-30 | $20.84 | -0.14% | $20.87 | $20.99 | $20.73 | 128.60K |
| 2026-06-29 | $20.87 | +0.19% | $20.79 | $20.88 | $20.46 | 184.60K |
| 2026-06-26 | $20.83 | +0.97% | $20.72 | $20.94 | $20.56 | 1.17M |
| 2026-06-25 | $20.63 | +0.05% | $20.59 | $20.71 | $20.42 | 173.90K |
| 2026-06-24 | $20.62 | +1.53% | $20.35 | $20.78 | $20.02 | 336.30K |
| 2026-06-23 | $20.31 | +3.10% | $19.60 | $20.33 | $19.53 | 466.30K |
| 2026-06-22 | $19.70 | -0.20% | $19.70 | $19.89 | $19.58 | 217.60K |
| 2026-06-18 | $19.74 | +1.23% | $19.62 | $19.93 | $19.41 | 410.70K |
| 2026-06-17 | $19.50 | -0.86% | $19.64 | $19.91 | $19.19 | 286.70K |
| 2026-06-16 | $19.67 | +0.82% | $19.70 | $19.93 | $19.44 | 236.60K |
| 2026-06-15 | $19.51 | -1.32% | $19.87 | $19.99 | $19.48 | 157.00K |
| 2026-06-12 | $19.77 | -0.25% | $19.91 | $20.00 | $19.74 | 191.00K |
| 2026-06-11 | $19.82 | +0.20% | $19.91 | $19.97 | $19.61 | 203.50K |
| 2026-06-10 | $19.78 | +0.87% | $19.75 | $19.91 | $19.51 | 185.20K |
| 2026-06-09 | $19.61 | +1.13% | $19.41 | $19.80 | $19.41 | 205.50K |
| 2026-06-08 | $19.39 | +0.67% | $19.32 | $19.49 | $19.25 | 180.40K |
| 2026-06-05 | $19.26 | -0.21% | $19.29 | $19.45 | $19.23 | 141.80K |
| 2026-06-04 | $19.30 | +3.49% | $18.89 | $19.30 | $18.89 | 166.40K |
| 2026-06-03 | $18.65 | -2.92% | $19.10 | $19.10 | $18.64 | 157.60K |
| 2026-06-02 | $19.21 | +1.48% | $18.83 | $19.30 | $18.83 | 179.20K |
| 2026-06-01 | $18.93 | -0.26% | $18.83 | $19.29 | $17.92 | 145.00K |
| 2026-05-29 | $18.98 | +0.21% | $18.90 | $19.03 | $18.79 | 89.60K |
| 2026-05-28 | $18.94 | -0.53% | $18.98 | $19.08 | $18.50 | 100.40K |
| 2026-05-27 | $19.04 | -0.78% | $19.25 | $19.39 | $18.91 | 144.70K |